Singapore markets close in 7 hours 40 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
365.77+0.52 (+0.14%)
At close: 04:03PM EST
366.40 +0.63 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119C001150002022-11-18 10:03AM EST115.00249.83251.00255.000.00-51262.49%
LLY240119C001200002022-06-28 8:35AM EST120.00210.500.000.000.00-220.00%
LLY240119C001250002022-08-26 2:55PM EST125.00193.72188.50192.950.00-220.00%
LLY240119C001300002021-10-26 1:51PM EST130.00118.50130.50135.000.00-500.00%
LLY240119C001450002022-11-28 9:32AM EST145.00225.11223.50227.50+17.31+8.33%1259.90%
LLY240119C001500002022-11-08 1:20PM EST150.00222.00218.60222.750.00-11558.47%
LLY240119C001550002022-11-02 9:32AM EST155.00208.40214.00218.200.00-11657.75%
LLY240119C001600002022-06-30 8:30AM EST160.00168.70173.00177.500.00-1290.00%
LLY240119C001650002022-09-14 2:19PM EST165.00152.28173.00177.500.00-2100.00%
LLY240119C001700002022-11-17 3:46PM EST170.00198.22200.55205.000.00-22856.26%
LLY240119C001750002022-11-03 1:38PM EST175.00196.00196.00200.000.00-1854.94%
LLY240119C001800002022-07-15 12:30PM EST180.00158.60136.05140.450.00-480.00%
LLY240119C001850002022-07-15 12:51PM EST185.00153.50132.10136.500.00-140.00%
LLY240119C001900002022-10-26 9:20AM EST190.00178.060.000.000.00-100.00%
LLY240119C001950002022-06-23 1:21PM EST195.00129.50142.70146.500.00-1120.00%
LLY240119C002000002022-11-14 3:57PM EST200.00168.53174.05177.700.00-4030051.59%
LLY240119C002100002022-11-02 1:48PM EST210.00162.34165.50169.100.00-280050.46%
LLY240119C002200002022-11-17 2:12PM EST220.00155.60157.05160.450.00-11,00451.49%
LLY240119C002300002022-11-22 1:26PM EST230.00144.58148.50152.150.00-12850.26%
LLY240119C002400002022-11-11 11:12AM EST240.00125.53140.35144.000.00-337649.09%
LLY240119C002500002022-11-21 10:19AM EST250.00129.48132.95135.850.00-115447.79%
LLY240119C002600002022-11-21 9:30AM EST260.00120.73125.45128.100.00-29546.80%
LLY240119C002700002022-11-23 2:50PM EST270.00115.30117.80120.500.00-18145.81%
LLY240119C002800002022-11-28 2:51PM EST280.00111.60110.30113.45+3.30+3.05%18845.17%
LLY240119C002900002022-11-08 3:20PM EST290.00106.40102.95105.050.00-110443.23%
LLY240119C003000002022-11-28 3:55PM EST300.0097.2096.2099.00+1.20+1.25%542343.13%
LLY240119C003100002022-11-16 10:49AM EST310.0084.5990.0591.900.00-119742.03%
LLY240119C003200002022-11-16 10:53AM EST320.0077.9082.9085.100.00-130941.02%
LLY240119C003300002022-11-25 12:17PM EST330.0076.7576.8579.300.00-36940.60%
LLY240119C003400002022-11-17 3:59PM EST340.0070.0470.4573.350.00-318839.90%
LLY240119C003500002022-11-25 10:11AM EST350.0064.5065.1067.250.00-130638.95%
LLY240119C003600002022-11-28 10:39AM EST360.0064.5560.0061.75+7.50+13.15%312238.27%
LLY240119C003700002022-11-28 1:46PM EST370.0056.4854.4557.00+4.28+8.20%235337.92%
LLY240119C003800002022-11-28 1:42PM EST380.0051.8948.9552.00+0.79+1.55%217837.24%
LLY240119C003900002022-11-28 10:45AM EST390.0048.3245.4547.35+2.75+6.03%235636.65%
LLY240119C004000002022-11-22 1:42PM EST400.0038.8641.1044.250.00-219836.89%
LLY240119C004100002022-11-21 12:15PM EST410.0037.3636.5039.600.00-11535.98%
LLY240119C004200002022-11-28 1:45PM EST420.0035.1032.3036.25+0.89+2.60%1416735.76%
LLY240119C004300002022-11-25 12:11PM EST430.0030.7030.7032.700.00-107535.27%
LLY240119C004400002022-11-22 3:13PM EST440.0026.0026.5030.150.00-32435.29%
LLY240119C004500002022-11-25 12:59PM EST450.0025.4925.0026.050.00-619234.12%
LLY240119C004600002022-11-22 12:35PM EST460.0021.5421.2024.150.00-11734.31%
LLY240119C004700002022-11-23 1:32PM EST470.0019.4519.5522.350.00-119834.47%
LLY240119C004800002022-11-09 1:10PM EST480.0020.9517.5519.050.00-1626533.38%
LLY240119C004900002022-11-28 9:57AM EST490.0017.4015.9517.70+4.05+30.34%114233.63%
LLY240119C005000002022-11-17 2:55PM EST500.0015.1013.8515.500.00-730433.08%
LLY240119C005200002022-11-22 1:26PM EST520.0010.479.8013.700.00-12033.83%
LLY240119C005400002022-11-28 3:50PM EST540.009.358.059.45+0.10+1.08%7311831.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119P001150002022-11-28 3:43PM EST115.000.360.020.73+0.01+2.86%921,66351.78%
LLY240119P001200002022-11-28 9:33AM EST120.000.560.461.08+0.06+12.00%418050.38%
LLY240119P001250002022-11-28 9:33AM EST125.000.640.061.14+0.03+4.92%4430851.76%
LLY240119P001300002022-11-28 9:33AM EST130.000.670.701.25-0.01-1.47%22050.77%
LLY240119P001350002022-11-23 11:21AM EST135.000.670.111.380.00-2849.89%
LLY240119P001400002022-11-02 9:27AM EST140.001.320.191.510.00-21648.99%
LLY240119P001450002022-10-24 11:31AM EST145.001.500.311.780.00-3848.78%
LLY240119P001500002022-11-25 10:18AM EST150.001.471.001.860.00-136147.55%
LLY240119P001550002022-11-10 10:30AM EST155.001.480.482.060.00-11146.88%
LLY240119P001600002022-10-14 12:54PM EST160.002.980.513.400.00-117250.29%
LLY240119P001650002022-10-21 10:13AM EST165.002.951.272.810.00-21546.67%
LLY240119P001700002022-11-11 11:40AM EST170.002.410.912.740.00-22544.89%
LLY240119P001750002022-11-23 3:27PM EST175.002.001.073.000.00-1644.25%
LLY240119P001800002022-11-23 3:28PM EST180.002.201.263.300.00-14743.69%
LLY240119P001850002022-11-11 10:57AM EST185.003.201.473.650.00-117043.22%
LLY240119P001900002022-11-11 12:58PM EST190.003.751.704.000.00-1810442.69%
LLY240119P001950002022-10-24 9:13AM EST195.004.750.000.000.00-37612.50%
LLY240119P002000002022-11-28 3:09PM EST200.003.873.004.75-0.87-18.35%136541.60%
LLY240119P002100002022-11-28 10:27AM EST210.004.443.205.60-1.06-19.27%175940.53%
LLY240119P002200002022-11-18 11:13AM EST220.006.105.056.050.00-312738.60%
LLY240119P002300002022-10-26 11:00AM EST230.008.104.957.750.00-2038.66%
LLY240119P002400002022-11-23 3:58PM EST240.007.907.308.250.00-333536.66%
LLY240119P002500002022-11-28 3:09PM EST250.009.208.7010.50-0.30-3.16%121536.92%
LLY240119P002600002022-11-23 10:22AM EST260.0011.0010.3012.150.00-118936.10%
LLY240119P002700002022-11-23 1:24PM EST270.0013.0512.1014.450.00-418435.79%
LLY240119P002800002022-11-18 3:50PM EST280.0015.5014.1515.250.00-118033.77%
LLY240119P002900002022-11-28 10:06AM EST290.0016.2816.4017.95-0.47-2.81%223533.45%
LLY240119P003000002022-11-28 11:50AM EST300.0019.1018.9520.10-1.30-6.37%119032.43%
LLY240119P003100002022-11-28 12:06PM EST310.0021.5521.7523.15-1.65-7.11%510231.98%
LLY240119P003200002022-11-25 11:45AM EST320.0025.0524.8526.250.00-835431.34%
LLY240119P003300002022-11-10 1:40PM EST330.0030.9627.0030.400.00-24631.26%
LLY240119P003400002022-11-23 12:17PM EST340.0033.8530.5033.650.00-158630.31%
LLY240119P003500002022-11-23 12:00PM EST350.0038.0534.9036.850.00-129029.16%
LLY240119P003600002022-11-25 10:47AM EST360.0040.0039.2542.300.00-13029.30%
LLY240119P003700002022-11-28 11:33AM EST370.0044.1044.1546.60-3.90-8.13%1528.46%
LLY240119P003800002022-11-28 9:30AM EST380.0050.0049.3051.25-37.60-42.92%2027.65%
LLY240119P003900002022-11-21 1:40PM EST390.0057.5054.0057.150.00-1127.42%
LLY240119P004000002022-11-21 9:31AM EST400.0063.5459.2063.300.00-2327.14%
LLY240119P004200002022-08-29 12:42PM EST420.00114.1595.5099.950.00--041.92%
LLY240119P004300002022-06-03 8:32AM EST430.00135.75115.10119.000.00-2249.60%
LLY240119P004400002022-11-16 2:37PM EST440.0098.0085.6089.400.00--024.81%
LLY240119P004500002022-07-26 12:31PM EST450.00126.26134.55137.600.00-2351.20%
LLY240119P004700002022-08-04 9:47AM EST470.00165.35167.00171.500.00--262.86%
LLY240119P004800002022-08-19 10:58AM EST480.00157.70170.00172.850.00-2659.33%
LLY240119P004900002022-08-05 2:59PM EST490.00189.00187.00191.000.00-1165.65%
LLY240119P005000002022-11-01 9:12AM EST500.00155.00134.50138.150.00-12621.58%